|
Closing price on 10/2/2020
|
|
| Open |
7.79 |
| High |
7.91 |
| Low |
7.78 |
| Volume |
361,400 |
| Split-adjusted Price |
7.19 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
+0.13 / +1.67%
|
7.79
|
7.91
|
7.78
|
7.91
|
7.82
|
7.19
|
361,400
|
|
|
10/1/2020
|
+0.03 / +0.39%
|
7.74
|
7.78
|
7.70
|
7.78
|
7.74
|
7.07
|
172,570
|
|
|
9/30/2020
|
-0.07 / -0.90%
|
7.83
|
7.84
|
7.75
|
7.75
|
7.80
|
7.05
|
144,260
|
|
|
9/29/2020
|
0.00 / 0.00%
|
7.82
|
7.92
|
7.81
|
7.82
|
7.86
|
7.11
|
297,000
|
|
|
9/28/2020
|
+0.18 / +2.36%
|
7.64
|
7.83
|
7.63
|
7.82
|
7.73
|
7.11
|
296,090
|
|
|
9/25/2020
|
+0.06 / +0.79%
|
7.60
|
7.64
|
7.57
|
7.64
|
7.61
|
6.95
|
202,160
|
|
|
9/24/2020
|
-0.03 / -0.39%
|
7.60
|
7.62
|
7.58
|
7.58
|
7.61
|
6.89
|
168,010
|
|
|
9/23/2020
|
+0.07 / +0.93%
|
7.54
|
7.64
|
7.54
|
7.61
|
7.58
|
6.92
|
183,140
|
|
|
9/22/2020
|
-0.09 / -1.18%
|
7.61
|
7.61
|
7.54
|
7.54
|
7.57
|
6.85
|
173,800
|
|
|
9/21/2020
|
0.00 / 0.00%
|
7.61
|
7.64
|
7.60
|
7.63
|
7.62
|
6.94
|
180,710
|
|
|
9/18/2020
|
+0.02 / +0.26%
|
7.59
|
7.65
|
7.59
|
7.63
|
7.62
|
6.94
|
1,043,550
|
|
|
9/17/2020
|
-0.02 / -0.26%
|
7.63
|
7.64
|
7.58
|
7.61
|
7.62
|
6.92
|
272,880
|
|
|
9/16/2020
|
-0.13 / -1.68%
|
7.74
|
7.75
|
7.63
|
7.63
|
7.69
|
6.94
|
531,900
|
|
|
9/15/2020
|
-0.12 / -1.52%
|
7.85
|
7.94
|
7.75
|
7.76
|
7.85
|
7.05
|
463,680
|
|
|
9/14/2020
|
+0.28 / +3.68%
|
7.60
|
7.88
|
7.54
|
7.88
|
7.71
|
7.16
|
604,580
|
|
|
9/11/2020
|
-0.01 / -0.13%
|
7.61
|
7.62
|
7.58
|
7.60
|
7.60
|
6.91
|
387,570
|
|
|
9/10/2020
|
+0.05 / +0.66%
|
7.56
|
7.61
|
7.52
|
7.61
|
7.57
|
6.92
|
221,330
|
|
|
9/9/2020
|
+0.06 / +0.80%
|
7.49
|
7.56
|
7.45
|
7.56
|
7.49
|
6.87
|
259,860
|
|
|
9/8/2020
|
0.00 / 0.00%
|
7.35
|
7.50
|
7.35
|
7.50
|
7.46
|
6.82
|
211,670
|
|
|
9/7/2020
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.48
|
6.82
|
298,110
|
|
|
9/4/2020
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.35
|
7.60
|
7.58
|
6.91
|
937,530
|
|
|
9/3/2020
|
+0.20 / +2.67%
|
7.51
|
7.70
|
7.10
|
7.70
|
7.43
|
7.00
|
1,225,560
|
|
|
9/1/2020
|
+0.20 / +2.74%
|
7.39
|
7.50
|
7.30
|
7.50
|
7.42
|
6.82
|
28,220
|
|
|
8/31/2020
|
-0.29 / -3.82%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.16
|
6.64
|
10,750
|
|
|
8/28/2020
|
+0.19 / +2.57%
|
7.74
|
7.74
|
7.00
|
7.59
|
7.13
|
6.90
|
4,630
|
|
|
8/27/2020
|
-0.37 / -4.76%
|
7.77
|
7.77
|
7.23
|
7.40
|
7.42
|
6.73
|
14,280
|
|
|
8/26/2020
|
-0.04 / -0.51%
|
8.12
|
8.12
|
7.27
|
7.77
|
7.82
|
7.06
|
18,030
|
|
|
8/25/2020
|
+0.51 / +6.99%
|
7.30
|
7.81
|
6.79
|
7.81
|
6.98
|
7.10
|
21,190
|
|
|
8/24/2020
|
-0.49 / -6.29%
|
7.74
|
7.74
|
7.25
|
7.30
|
7.58
|
6.64
|
2,770
|
|
|
8/21/2020
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
7.08
|
0
|
|
|